Stockscreener 앱 받기
19.00
2.73%
0.475
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $19.29 | $18.84 | $0.445 | 4,386,653.0 | +2.56% |
| 2025-08-22 | $18.66 | $18.30 | $0.365 | 4,006,216.0 | +1.09% |
| 2025-08-21 | $18.55 | $17.90 | $0.655 | 5,929,454.0 | -0.22% |
| 2025-08-20 | $18.39 | $18.08 | $0.31 | 4,485,428.0 | +2.06% |
| 2025-08-19 | $18.30 | $17.98 | $0.325 | 5,178,657.0 | -0.28% |
| 2025-08-18 | $18.47 | $17.93 | $0.54 | 7,431,408.0 | -1.53% |
| 2025-08-15 | $18.56 | $18.32 | $0.24 | 2,808,397.0 | -0.33% |
| 2025-08-14 | $18.61 | $18.18 | $0.425 | 3,625,522.0 | +0.05% |
| 2025-08-13 | $18.57 | $18.19 | $0.375 | 4,840,447.0 | +2.57% |
| 2025-08-12 | $17.95 | $17.50 | $0.44 | 4,163,879.0 | +1.13% |
| 2025-08-11 | $17.92 | $17.52 | $0.40 | 4,481,132.0 | +0.91% |
| 2025-08-08 | $18.03 | $17.56 | $0.47 | 5,713,952.0 | -0.23% |
| 2025-08-07 | $18.02 | $17.55 | $0.465 | 6,520,607.0 | +0.46% |
| 2025-08-06 | $17.75 | $17.26 | $0.485 | 7,874,845.0 | -0.23% |
| 2025-08-05 | $17.84 | $17.46 | $0.38 | 5,928,538.0 | -1.73% |
| 2025-08-04 | $18.39 | $17.72 | $0.67 | 6,861,547.0 | -1.81% |
| 2025-08-01 | $18.27 | $18.00 | $0.27 | 4,616,266.0 | -1.19% |
| 2025-07-31 | $18.61 | $17.93 | $0.685 | 6,174,721.0 | -0.91% |
| 2025-07-30 | $18.79 | $18.53 | $0.2592 | 4,452,530.0 | -1.85% |
| 2025-07-29 | $19.33 | $18.90 | $0.43 | 4,730,728.0 | -2.37% |
| 2025-07-28 | $19.86 | $19.36 | $0.50 | 2,776,036.0 | -0.56% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.29 | $17.26 | $2.03 | 88,852,948.0 | +3.18% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
0.11%
0.28%
자본화:
|
볼륨(24시간):